Skip to main content
logo
Peyto Exploration & Development Corp. (TSX:PEY)
Canada flag Canada · Delayed Price · Currency is CAD
26.09
+0.20 (0.77%)
Apr 7, 2026, 4:00 PM EST

TSX:PEY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 7, 202626.0026.1925.7326.0926.090.77%1,210,102
Apr 6, 202625.7125.9625.3825.8925.890.58%634,874
Apr 2, 202626.6326.6425.6925.7425.74-0.19%1,364,651
Apr 1, 202626.5226.8525.7725.7925.79-5.11%1,807,453
Mar 31, 202627.2727.7626.5527.1827.18-0.51%1,597,220
Mar 30, 202626.8527.4426.7527.3227.211.75%1,233,814
Mar 27, 202627.0127.3226.5526.8526.74-0.78%1,924,044
Mar 26, 202628.4128.6026.9027.0626.95-3.97%1,613,751
Mar 25, 202628.0128.3727.8728.1828.07-0.32%633,294
Mar 24, 202627.7028.7327.7028.2728.162.35%918,789
Mar 23, 202627.6827.8926.4727.6227.51-3.22%1,254,890
Mar 20, 202628.5528.8428.1328.5428.43-0.07%4,924,354
Mar 19, 202628.1028.9827.8028.5628.451.82%1,762,294
Mar 18, 202628.6028.6428.0428.0527.94-1.68%1,028,461
Mar 17, 202628.8929.0828.5228.5328.42-0.66%802,876
Mar 16, 202628.8628.9628.5028.7228.60-0.90%650,208
Mar 13, 202628.5829.2228.5028.9828.861.22%826,872
Mar 12, 202628.3629.0028.1228.6328.512.14%1,203,329
Mar 11, 202626.9528.2126.7128.0327.924.08%1,227,787
Mar 10, 202626.7427.2426.5926.9326.820.04%700,145
Mar 9, 202627.6427.8726.6926.9226.81-2.53%1,126,036
Mar 6, 202627.2327.9327.2327.6227.512.30%1,292,372
Mar 5, 202627.1627.2226.5327.0026.89-0.33%975,826
Mar 4, 202626.3127.1326.2527.0926.982.00%793,292
Mar 3, 202626.7027.0326.3126.5626.450.84%1,112,261
Mar 2, 202627.3027.3725.9526.3426.23-0.34%1,015,280
Feb 27, 202626.3626.6526.0126.4326.320.53%1,293,595
Feb 26, 202625.5726.2925.4226.2926.071.90%982,244
Feb 25, 202625.8425.9825.4025.8025.590.31%565,317
Feb 24, 202625.7425.8225.4125.7225.51-0.16%710,766
Feb 23, 202625.9126.2325.7125.7625.55-0.73%693,410
Feb 20, 202626.6926.8225.8125.9525.74-3.06%1,445,085
Feb 19, 202626.8327.1926.6526.7726.550.60%692,905
Feb 18, 202626.5126.8826.2326.6126.391.53%1,259,972
Feb 17, 202626.0526.2525.4726.2126.000.61%908,917
Feb 13, 202625.8526.0625.6626.0525.840.23%866,475
Feb 12, 202626.0026.4725.4125.9925.78-0.04%1,053,277
Feb 11, 202625.3726.0325.3626.0025.792.93%1,039,509
Feb 10, 202625.3025.3024.7825.2625.050.20%979,445
Feb 9, 202625.4625.6525.0125.2125.00-1.68%860,009
Feb 6, 202624.8525.6724.7325.6425.433.22%882,342
Feb 5, 202625.2025.2924.3924.8424.64-2.36%2,328,037
Feb 4, 202624.9525.5024.7925.4425.232.37%1,118,886
Feb 3, 202624.1524.8824.0224.8524.653.37%1,193,493
Feb 2, 202623.5124.4223.5124.0423.84-2.04%1,362,580
Jan 30, 202624.3224.6224.0224.5424.340.29%915,223
Jan 29, 202624.9324.9624.3024.4724.16-0.12%896,699
Jan 28, 202624.5424.8524.3824.5024.19-0.08%1,020,724
Jan 27, 202624.4024.5524.0824.5224.210.49%988,503
Jan 26, 202624.3724.5623.9924.4024.091.08%949,144